Global Mixed-Mode Technology Inc. (TPE:8081)
Taiwan flag Taiwan · Delayed Price · Currency is TWD
233.50
+4.00 (1.74%)
Sep 30, 2025, 2:36 PM CST

TPE:8081 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 30, 2025232.00232.50228.50232.00232.001.09%96,910
Sep 26, 2025233.50233.50228.50229.50229.50-1.71%260,517
Sep 25, 2025238.50238.50232.00233.50233.50-1.06%307,950
Sep 24, 2025238.00241.00236.00236.00236.00-431,640
Sep 23, 2025232.50238.00232.50236.00236.001.51%717,471
Sep 22, 2025233.00234.00230.00232.50232.500.65%432,478
Sep 19, 2025225.00231.00225.00231.00231.003.36%870,410
Sep 18, 2025221.50224.50220.50223.50223.501.36%348,073
Sep 17, 2025223.00224.00220.50220.50220.50-0.90%265,917
Sep 16, 2025224.50226.00222.50222.50222.500.23%386,091
Sep 15, 2025221.00223.50221.00222.00222.000.45%234,547
Sep 12, 2025220.50223.00220.50221.00221.001.84%420,981
Sep 11, 2025222.00222.50217.00217.00217.00-2.69%688,600
Sep 10, 2025221.50223.50221.50223.00223.000.45%358,182
Sep 9, 2025229.00229.00221.00222.00222.00-4.72%1,526,946
Sep 8, 2025230.00235.50230.00233.00233.001.75%343,898
Sep 5, 2025231.00231.00228.00229.00229.00-0.65%231,204
Sep 4, 2025233.00233.00230.00230.50230.500.22%182,404
Sep 3, 2025228.00232.00228.00230.00230.000.66%210,366
Sep 2, 2025229.00232.00225.00228.50228.50-0.22%206,833
Sep 1, 2025233.00233.50228.00229.00229.00-1.72%296,542
Aug 29, 2025234.00235.50233.00233.00233.00-306,989
Aug 28, 2025235.50236.00233.00233.00233.00-0.85%179,363
Aug 27, 2025233.50235.50232.50235.00235.001.51%351,886
Aug 26, 2025231.00234.50230.50231.50231.50-367,354
Aug 25, 2025235.50236.00231.00231.50231.50-0.86%312,691
Aug 22, 2025235.00236.50233.00233.50233.50-337,765
Aug 21, 2025231.00235.00231.00233.50233.500.86%270,568
Aug 20, 2025233.00235.00230.50231.50231.50-1.07%510,936
Aug 19, 2025238.00238.00232.50234.00234.00-1.06%508,436
Aug 18, 2025238.50239.00236.00236.50236.50-0.42%494,129
Aug 15, 2025238.50238.50236.00237.50237.50-434,821
Aug 14, 2025229.50239.00229.50237.50237.503.94%1,403,860
Aug 13, 2025229.50230.50226.50228.50228.500.22%681,453
Aug 12, 2025227.50231.50227.50228.00228.001.79%1,240,009
Aug 11, 2025227.50227.50220.50224.00224.00-1.10%563,136
Aug 8, 2025223.00228.00222.00226.50226.502.95%970,226
Aug 7, 2025220.00220.50218.00220.00220.00-0.23%308,465
Aug 6, 2025221.00221.50219.00220.50220.50-0.45%254,531
Aug 5, 2025221.00222.50220.00221.50221.500.91%461,970
Aug 4, 2025218.00221.00217.50219.50219.50-0.45%176,828
Aug 1, 2025214.50221.00212.50220.50220.501.61%521,488
Jul 31, 2025215.00217.00212.00217.00217.000.93%379,883
Jul 30, 2025216.50216.50214.50215.00215.00-0.23%102,004
Jul 29, 2025217.50218.00215.00215.50215.50-0.92%214,490
Jul 28, 2025218.00218.50216.50217.50217.50-103,011
Jul 25, 2025219.00219.00217.50217.50217.50-0.91%108,275
Jul 24, 2025219.00220.50217.50219.50219.500.46%216,291
Jul 23, 2025215.50218.50215.50218.50218.501.86%131,439
Jul 22, 2025220.00220.00214.50214.50214.50-1.83%435,855